Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 23.16 | 23.32 | 23.15 | 23.30 | 165,010 | +0.18(+0.78%) |
Feb 25, 2011 | 22.89 | 23.17 | 22.87 | 23.12 | 624,085 | +0.33(+1.45%) |
Feb 24, 2011 | 22.63 | 22.80 | 22.51 | 22.79 | 554,783 | +0.10(+0.44%) |
Feb 23, 2011 | 23.17 | 23.17 | 22.58 | 22.69 | 354,014 | -0.40(-1.73%) |
Feb 22, 2011 | 23.40 | 23.41 | 23.02 | 23.09 | 804,993 | -0.54(-2.29%) |
Feb 18, 2011 | 23.84 | 23.84 | 23.56 | 23.63 | 751,168 | -0.09(-0.38%) |
Feb 17, 2011 | 23.72 | 23.75 | 23.70 | 23.72 | 807,816 | -0.06(-0.25%) |
Feb 16, 2011 | 23.92 | 23.92 | 23.69 | 23.78 | 117,869 | -0.04(-0.17%) |
Feb 15, 2011 | 23.84 | 23.87 | 23.76 | 23.82 | 462,253 | -0.08(-0.33%) |
Feb 14, 2011 | 24.01 | 24.01 | 23.84 | 23.90 | 386,703 | -0.08(-0.33%) |
Feb 11, 2011 | 23.60 | 23.98 | 23.59 | 23.98 | 310,382 | +0.24(+1.01%) |
Feb 10, 2011 | 23.45 | 23.77 | 23.45 | 23.74 | 223,843 | +0.20(+0.85%) |
Feb 09, 2011 | 23.48 | 23.59 | 23.45 | 23.54 | 274,421 | -0.04(-0.17%) |
Feb 08, 2011 | 23.44 | 23.60 | 23.41 | 23.58 | 332,415 | +0.08(+0.34%) |
Feb 07, 2011 | 23.42 | 23.66 | 23.41 | 23.50 | 295,171 | +0.06(+0.26%) |
Feb 04, 2011 | 23.36 | 23.49 | 23.30 | 23.44 | 201,345 | +0.09(+0.39%) |
Feb 03, 2011 | 23.23 | 23.37 | 23.10 | 23.35 | 68,756 | +0.11(+0.47%) |
Feb 02, 2011 | 23.25 | 23.30 | 23.21 | 23.24 | 101,582 | -0.09(-0.39%) |
Feb 01, 2011 | 23.10 | 23.36 | 23.10 | 23.33 | 167,553 | +0.33(+1.43%) |
Jan 31, 2011 | 22.99 | 23.04 | 22.87 | 23.00 | 435,496 | +0.05(+0.22%) |
Jan 28, 2011 | 23.32 | 23.40 | 22.90 | 22.95 | 665,928 | -0.44(-1.88%) |
Jan 27, 2011 | 23.45 | 23.45 | 23.25 | 23.39 | 133,515 | -0.03(-0.13%) |
Jan 26, 2011 | 23.23 | 23.46 | 23.19 | 23.42 | 235,731 | +0.33(+1.43%) |
Jan 25, 2011 | 22.83 | 23.09 | 22.82 | 23.09 | 622,322 | +0.15(+0.65%) |
Jan 24, 2011 | 22.71 | 22.97 | 22.71 | 22.94 | 631,319 | +0.21(+0.92%) |
Jan 21, 2011 | 22.84 | 22.88 | 22.73 | 22.73 | 1,230,290 | +0.03(+0.13%) |
Jan 20, 2011 | 22.64 | 22.85 | 22.61 | 22.70 | 337,422 | -0.06(-0.26%) |
Jan 19, 2011 | 23.09 | 23.09 | 22.73 | 22.76 | 804,838 | -0.30(-1.30%) |
Jan 18, 2011 | 23.16 | 23.31 | 23.00 | 23.06 | 827,877 | -0.14(-0.60%) |
Jan 14, 2011 | 23.29 | 23.37 | 23.18 | 23.20 | 641,261 | -0.12(-0.51%) |
Jan 13, 2011 | 23.23 | 23.38 | 23.22 | 23.32 | 213,487 | +0.08(+0.34%) |
Jan 12, 2011 | 23.23 | 23.34 | 23.20 | 23.24 | 314,866 | +0.11(+0.48%) |
Jan 11, 2011 | 23.39 | 23.39 | 23.00 | 23.13 | 635,607 | -0.19(-0.81%) |
Jan 10, 2011 | 23.38 | 23.43 | 23.20 | 23.32 | 186,622 | -0.07(-0.30%) |
Jan 07, 2011 | 23.55 | 23.58 | 23.23 | 23.39 | 533,047 | -0.18(-0.76%) |
Jan 06, 2011 | 23.95 | 23.96 | 23.49 | 23.57 | 995,571 | -0.37(-1.55%) |
Jan 05, 2011 | 23.62 | 23.99 | 23.62 | 23.94 | 948,854 | +0.22(+0.93%) |
Jan 04, 2011 | 23.71 | 23.85 | 23.63 | 23.72 | 538,195 | +0.03(+0.13%) |
Jan 03, 2011 | 23.55 | 23.76 | 23.49 | 23.69 | 442,212 | +0.32(+1.37%) |
Dec 31, 2010 | 23.42 | 23.45 | 23.29 | 23.37 | 85,012 | +0.04(+0.17%) |
Dec 30, 2010 | 23.42 | 23.42 | 23.31 | 23.33 | 191,515 | -0.01(-0.04%) |
Dec 29, 2010 | 23.34 | 23.37 | 23.20 | 23.34 | 100,638 | +0.09(+0.39%) |
Dec 28, 2010 | 23.25 | 23.39 | 23.24 | 23.25 | 159,703 | -0.07(-0.30%) |
Dec 27, 2010 | 23.15 | 23.32 | 23.12 | 23.32 | 106,211 | +0.13(+0.56%) |
Dec 23, 2010 | 23.26 | 23.27 | 23.15 | 23.19 | 226,889 | -0.03(-0.13%) |
Dec 22, 2010 | 23.22 | 23.27 | 23.15 | 23.22 | 212,828 | -0.21(-0.92%) |
Dec 21, 2010 | 23.37 | 23.47 | 23.34 | 23.43 | 146,014 | +0.13(+0.58%) |
Dec 20, 2010 | 23.15 | 23.34 | 23.11 | 23.30 | 126,693 | +0.22(+0.95%) |
Dec 17, 2010 | 23.14 | 23.16 | 23.02 | 23.08 | 521,629 | -0.09(-0.39%) |
Dec 16, 2010 | 23.05 | 23.21 | 22.97 | 23.17 | 344,458 | +0.05(+0.22%) |
Dec 15, 2010 | 23.23 | 23.34 | 23.10 | 23.12 | 458,196 | -0.11(-0.47%) |
Dec 14, 2010 | 23.03 | 23.24 | 23.03 | 23.23 | 217,831 | +0.24(+1.04%) |
Dec 13, 2010 | 23.13 | 23.21 | 22.99 | 22.99 | 115,341 | -0.01(-0.04%) |
Dec 10, 2010 | 22.94 | 23.04 | 22.85 | 23.00 | 190,012 | +0.09(+0.39%) |
Dec 09, 2010 | 22.81 | 22.91 | 22.74 | 22.91 | 218,971 | +0.23(+1.01%) |
Dec 08, 2010 | 22.80 | 22.85 | 22.61 | 22.68 | 555,161 | -0.01(-0.04%) |
Dec 07, 2010 | 22.93 | 22.93 | 22.69 | 22.69 | 191,831 | +0.05(+0.20%) |
Dec 06, 2010 | 22.53 | 22.71 | 22.53 | 22.64 | 239,183 | +0.05(+0.24%) |
Dec 03, 2010 | 22.37 | 22.59 | 22.35 | 22.59 | 346,479 | +0.11(+0.49%) |
Dec 02, 2010 | 22.29 | 22.52 | 22.29 | 22.48 | 481,673 | +0.24(+1.08%) |